WisdomTree Japan Equity UCITS ETF - GBP Hedged - DXJP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,630	2,595	2,595	2,630	2,595	2,728
November 06, 2025	2,636	2,610	2,610	2,636	2,610	4,349
November 05, 2025	2,603	2,616.5	2,616.5	2,622	2,589	2,996
November 04, 2025	2,632	2,611	2,611	2,632	2,610	4,502
November 03, 2025	2,640	2,623.5	2,623.5	2,641	2,595.38	5,797
October 31, 2025	2,637	2,618.5	2,618.5	2,649	2,618.5	3,340
October 30, 2025	2,630	2,634	2,634	2,638.94	2,626.94	8,751
October 29, 2025	2,600	2,601.36	2,601.36	2,622	2,588	2,165
October 28, 2025	2,612	2,620.5	2,620.5	2,620.5	2,591	856
October 27, 2025	2,640	2,634.5	2,634.5	2,642	2,632	2,244
October 24, 2025	2,590	2,609.5	2,609.5	2,609.5	2,581.86	1,430
October 23, 2025	2,595	2,588	2,588	2,600	2,582.68	1,844
October 22, 2025	2,585.59	2,574.5	2,574.5	2,593.08	2,574.5	3,370
October 21, 2025	2,567.9	2,568	2,568	2,581.59	2,565.43	11,142
October 20, 2025	2,558	2,579	2,579	2,583	2,553.38	1,426
October 17, 2025	2,497	2,525.5	2,525.5	2,540.93	2,490	7,216
October 16, 2025	2,539	2,534	2,534	2,547	2,530.83	1,025
October 15, 2025	2,536	2,543.5	2,543.5	2,550.92	2,527	1,988
October 14, 2025	2,476	2,504.5	2,504.5	2,508	2,470.18	1,245
October 13, 2025	2,495.5	2,493	2,493	2,501	2,472.96	1,420
October 10, 2025	2,513	2,475.25	2,475.25	2,535	2,475.25	2,455
October 09, 2025	2,589.91	2,579.5	2,579.5	2,616	2,579.1	1,081
October 08, 2025	2,572	2,585.5	2,585.5	2,590	2,572	1,790
October 07, 2025	2,567.33	2,570.5	2,570.5	2,581	2,563	4,560
October 06, 2025	2,567.3	2,585	2,585	2,588.07	2,548	13,656
October 03, 2025	2,490.55	2,507	2,507	2,515.94	2,490.55	1,848
October 02, 2025	2,496.5	2,459.75	2,459.75	2,496.5	2,445.1	2,920
October 01, 2025	2,449.73	2,459.25	2,459.25	2,489.5	2,449.73	1,306
September 30, 2025	2,507.79	2,471.25	2,471.25	2,507.79	2,466.74	1,689
September 29, 2025	2,503	2,495.75	2,503	2,509.75	2,386.18	5,258
September 26, 2025	2,521	2,514	2,514	2,527	2,504.12	571
September 25, 2025	2,513	2,509	2,509	2,516.91	2,502.72	5,646
September 24, 2025	2,502	2,517.5	2,517.5	2,519.09	2,502	420
September 23, 2025	2,531	2,518	2,518	2,531	2,511.83	4,596
September 22, 2025	2,516	2,507.5	2,507.5	2,516	2,498	864
September 19, 2025	2,498	2,497.5	2,497.5	2,504.22	2,495.07	632
September 18, 2025	2,505	2,514.5	2,514.5	2,516.7	2,471	440
September 17, 2025	2,488.5	2,486.25	2,486.25	2,507	2,474.57	6,062
September 16, 2025	2,501.91	2,489.25	2,489.25	2,503.93	2,489.25	985
September 15, 2025	2,484	2,496.25	2,496.25	2,506.65	2,484	4,029
September 12, 2025	2,480.5	2,487	2,487	2,512.68	2,480.5	847
September 11, 2025	2,496.5	2,501.5	2,501.5	2,508	2,485.5	1,338
September 10, 2025	2,492.31	2,486.25	2,486.25	2,496.92	2,480.78	3,601
September 09, 2025	2,492.5	2,474	2,474	2,492.5	2,463.09	6,778
September 08, 2025	2,490.59	2,509.5	2,509.5	2,513	2,490.59	6,824
September 05, 2025	2,464.59	2,449.5	2,449.5	2,473.21	2,442.42	16,230
September 04, 2025	2,460	2,455.75	2,455.75	2,460	2,437	1,319
September 03, 2025	2,423	2,421.75	2,421.75	2,430	2,421.75	1,792
September 02, 2025	2,441.89	2,432.5	2,432.5	2,441.89	2,424.5	3,503
September 01, 2025	2,439	2,429.25	2,429.25	2,439	2,420	3,239
August 29, 2025	2,418	2,408.25	2,408.25	2,435.5	2,400.5	1,690
August 28, 2025	2,475	2,437.75	2,437.75	2,475	2,431.95	1,543
August 27, 2025	2,426.5	2,415.5	2,415.5	2,426.5	2,412	2,655
August 26, 2025	2,430	2,420.25	2,420.25	2,430	2,408	4,696
August 22, 2025	2,441	2,443	2,443	2,453.41	2,439.36	6,370
August 21, 2025	2,421.91	2,426.25	2,426.25	2,430.76	2,412.93	5,766
August 20, 2025	2,436.55	2,427.25	2,427.25	2,449.5	2,419.04	2,760
August 19, 2025	2,457.5	2,445.5	2,445.5	2,457.5	2,444.48	2,861
August 18, 2025	2,421.5	2,449	2,449	2,452	2,421.5	2,630
August 15, 2025	2,439	2,430.25	2,430.25	2,439	2,428	2,402

WisdomTree Japan Equity UCITS ETF - GBP Hedged (DXJP.L) LSE